12,700€
-2,31%
Echtzeit-Aktienkurs Shoprite Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Shoprite Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,80 | 12,90 | 12,50 | 12,80 | -1,54% | - |
| 31.07.2025 | 13,00 | 13,15 | 12,80 | 13,00 | -0,38% | - |
| 30.07.2025 | 12,80 | 13,10 | 12,80 | 13,05 | 1,16% | 1,00 |
| 29.07.2025 | 12,80 | 13,00 | 12,70 | 12,90 | 1,57% | - |
| 28.07.2025 | 12,75 | 12,80 | 12,60 | 12,70 | -0,39% | - |
| 25.07.2025 | 13,00 | 13,20 | 12,65 | 12,75 | -2,67% | - |
| 24.07.2025 | 13,10 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 23.07.2025 | 13,40 | 13,40 | 13,00 | 13,10 | -1,50% | 179,00 |
| 22.07.2025 | 13,20 | 13,40 | 13,15 | 13,30 | 0,00% | - |
| 21.07.2025 | 13,50 | 13,65 | 13,10 | 13,30 | 5,14% | 3.955,00 |
| 18.07.2025 | 13,00 | 13,45 | 9,60 | 12,65 | -1,94% | 600,00 |
| 17.07.2025 | 12,85 | 12,90 | 12,60 | 12,90 | -0,39% | - |
| 16.07.2025 | 13,00 | 13,20 | 12,50 | 12,95 | 1,17% | 1.381,00 |
| 15.07.2025 | 13,00 | 13,15 | 12,80 | 12,80 | -2,29% | - |
| 14.07.2025 | 13,05 | 13,10 | 12,60 | 13,10 | 0,00% | 785,00 |
| 11.07.2025 | 13,45 | 13,50 | 12,90 | 13,10 | -2,96% | - |
| 10.07.2025 | 13,30 | 13,55 | 13,30 | 13,50 | 0,00% | - |
| 09.07.2025 | 13,40 | 13,50 | 13,30 | 13,50 | 2,66% | - |
| 08.07.2025 | 13,50 | 13,50 | 13,00 | 13,15 | -2,59% | 751,00 |
| 07.07.2025 | 13,65 | 13,70 | 13,35 | 13,50 | -1,10% | - |
| 04.07.2025 | 13,85 | 13,90 | 13,60 | 13,65 | -1,44% | - |
| 03.07.2025 | 13,50 | 13,90 | 13,20 | 13,85 | 2,59% | 35,00 |
| 02.07.2025 | 13,55 | 13,65 | 13,25 | 13,50 | -0,74% | 242,00 |
| 01.07.2025 | 13,30 | 13,80 | 13,30 | 13,60 | 1,87% | 169,00 |
| 30.06.2025 | 13,55 | 13,60 | 13,30 | 13,35 | -0,74% | 30,00 |
| 27.06.2025 | 13,30 | 13,60 | 13,00 | 13,45 | 1,51% | 10,00 |
| 26.06.2025 | 13,50 | 13,60 | 13,25 | 13,25 | -1,85% | - |
| 25.06.2025 | 13,60 | 13,70 | 13,40 | 13,50 | -0,37% | - |
| 24.06.2025 | 13,20 | 13,60 | 13,15 | 13,55 | 2,65% | - |
| 23.06.2025 | 13,45 | 13,45 | 13,00 | 13,20 | -1,12% | - |
| 20.06.2025 | 13,30 | 13,40 | 13,15 | 13,35 | 0,38% | - |
| 19.06.2025 | 13,20 | 13,35 | 12,90 | 13,30 | 1,14% | 100,00 |
| 18.06.2025 | 13,00 | 13,15 | 12,80 | 13,15 | 1,54% | 5,00 |
| 17.06.2025 | 13,30 | 13,30 | 12,80 | 12,95 | -2,63% | - |
| 16.06.2025 | 13,20 | 13,30 | 13,15 | 13,30 | 1,14% | - |
| 13.06.2025 | 13,40 | 13,40 | 13,00 | 13,15 | -2,59% | - |
| 12.06.2025 | 13,80 | 13,80 | 13,35 | 13,50 | -2,17% | - |
| 11.06.2025 | 14,00 | 14,05 | 13,60 | 13,80 | -0,72% | - |
| 10.06.2025 | 14,00 | 14,00 | 13,70 | 13,90 | -0,71% | 1,00 |
| 09.06.2025 | 14,10 | 14,20 | 13,70 | 14,00 | -1,41% | 65,00 |
| 06.06.2025 | 13,90 | 14,20 | 13,85 | 14,20 | 2,16% | - |
| 05.06.2025 | 14,20 | 14,30 | 13,85 | 13,90 | -1,77% | 20,00 |
| 04.06.2025 | 14,30 | 14,45 | 14,05 | 14,15 | -0,70% | - |
| 03.06.2025 | 14,20 | 14,35 | 14,10 | 14,25 | 0,35% | 10,00 |
| 02.06.2025 | 14,30 | 14,30 | 13,95 | 14,20 | -0,35% | 2,00 |
| 30.05.2025 | 14,40 | 14,55 | 14,25 | 14,25 | -0,70% | - |
| 29.05.2025 | 13,90 | 14,50 | 13,85 | 14,35 | 3,24% | - |
| 28.05.2025 | 13,90 | 14,00 | 13,70 | 13,90 | 0,00% | - |
| 27.05.2025 | 14,00 | 14,10 | 13,80 | 13,90 | -0,71% | 85,00 |
| 26.05.2025 | 13,90 | 14,00 | 13,70 | 14,00 | 0,72% | 1,00 |
| 23.05.2025 | 13,80 | 14,20 | 13,70 | 13,90 | 0,72% | 10,00 |
| 22.05.2025 | 13,90 | 13,90 | 13,60 | 13,80 | -0,36% | - |
| 21.05.2025 | 13,70 | 14,15 | 13,60 | 13,85 | 0,73% | - |
| 20.05.2025 | 13,70 | 13,80 | 13,65 | 13,75 | 0,36% | - |
| 19.05.2025 | 13,90 | 14,00 | 13,60 | 13,70 | -2,14% | - |
| 16.05.2025 | 13,90 | 14,00 | 13,85 | 14,00 | 1,08% | - |
| 15.05.2025 | 13,70 | 14,20 | 13,40 | 13,85 | 0,73% | 191,00 |
| 14.05.2025 | 13,60 | 13,80 | 13,50 | 13,75 | 0,00% | - |
| 13.05.2025 | 14,00 | 14,00 | 13,50 | 13,75 | -1,08% | 100,00 |
| 12.05.2025 | 13,90 | 14,15 | 13,70 | 13,90 | 0,72% | - |
| 09.05.2025 | 14,00 | 14,15 | 13,75 | 13,80 | -0,72% | 70,00 |
| 08.05.2025 | 13,80 | 13,95 | 13,75 | 13,90 | 0,72% | - |
| 07.05.2025 | 13,70 | 14,00 | 13,40 | 13,80 | 1,10% | 133,00 |
| 06.05.2025 | 13,90 | 13,90 | 13,55 | 13,65 | -1,80% | - |
| 05.05.2025 | 14,00 | 14,00 | 13,70 | 13,90 | -0,71% | - |
| 02.05.2025 | 13,70 | 14,20 | 13,60 | 14,00 | 2,94% | 352,00 |
| 30.04.2025 | 13,55 | 13,75 | 13,55 | 13,60 | 0,00% | - |
| 29.04.2025 | 13,40 | 13,65 | 13,20 | 13,60 | 2,26% | - |
| 28.04.2025 | 13,30 | 13,30 | 13,25 | 13,30 | 0,38% | - |
| 25.04.2025 | 13,30 | 13,35 | 13,15 | 13,25 | 0,76% | - |
| 24.04.2025 | 13,50 | 13,50 | 13,10 | 13,15 | -2,23% | 1,00 |
| 23.04.2025 | 13,30 | 13,70 | 13,20 | 13,45 | 2,28% | 108,00 |
| 22.04.2025 | 13,20 | 13,30 | 13,10 | 13,15 | -1,50% | - |
| 17.04.2025 | 13,30 | 13,50 | 13,20 | 13,35 | 1,14% | 2,00 |
| 16.04.2025 | 13,10 | 13,40 | 12,80 | 13,20 | 0,00% | - |
| 15.04.2025 | 13,10 | 13,50 | 12,90 | 13,20 | 1,15% | 27,00 |
| 14.04.2025 | 12,40 | 13,25 | 12,30 | 13,05 | 5,24% | 10,00 |
| 11.04.2025 | 12,30 | 12,40 | 12,10 | 12,40 | 0,00% | - |
| 10.04.2025 | 12,30 | 12,80 | 12,15 | 12,40 | 0,81% | - |
| 09.04.2025 | 12,30 | 12,40 | 11,75 | 12,30 | -0,81% | - |
| 08.04.2025 | 11,90 | 12,75 | 11,70 | 12,40 | 5,08% | 1,00 |
| 07.04.2025 | 11,95 | 12,20 | 10,95 | 11,80 | -2,48% | 310,00 |
| 04.04.2025 | 12,10 | 12,30 | 11,80 | 12,10 | -3,59% | 83,00 |
| 03.04.2025 | 13,00 | 13,00 | 12,00 | 12,55 | -4,92% | 160,00 |
| 02.04.2025 | 13,90 | 13,90 | 13,05 | 13,20 | -4,69% | - |
| 01.04.2025 | 13,70 | 14,10 | 13,60 | 13,85 | 0,36% | 11,00 |
| 31.03.2025 | 13,70 | 13,85 | 13,65 | 13,80 | 1,47% | - |
| 28.03.2025 | 13,75 | 14,05 | 13,55 | 13,60 | -1,09% | - |
| 27.03.2025 | 13,65 | 13,85 | 13,65 | 13,75 | 0,36% | - |
| 26.03.2025 | 13,60 | 13,85 | 13,55 | 13,70 | 0,37% | - |
| 25.03.2025 | 13,80 | 13,85 | 13,60 | 13,65 | -0,36% | - |
| 24.03.2025 | 13,55 | 13,95 | 13,55 | 13,70 | 0,74% | - |
| 21.03.2025 | 13,60 | 13,80 | 13,60 | 13,60 | 0,00% | 89,00 |
| 20.03.2025 | 13,50 | 13,70 | 13,50 | 13,60 | 0,74% | - |
| 19.03.2025 | 13,40 | 13,70 | 13,30 | 13,50 | 1,89% | - |
| 18.03.2025 | 13,85 | 13,85 | 13,25 | 13,25 | -3,99% | - |
| 17.03.2025 | 14,00 | 14,10 | 13,75 | 13,80 | -1,43% | 30,00 |
| 14.03.2025 | 13,80 | 14,05 | 13,70 | 14,00 | 1,82% | 50,00 |
| 13.03.2025 | 13,80 | 13,90 | 13,65 | 13,75 | -0,36% | - |
| 12.03.2025 | 13,85 | 13,95 | 13,70 | 13,80 | 0,36% | - |